Hui Lyu Ecological Technology Groups Co Ltd (001267)

001267
🏛️ 중국 →
17.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.68 8.02 7.14 7.67 54.4M
2022-12-29 7.68 7.70 7.41 7.58 18.9M
2022-12-28 7.44 7.73 7.23 7.68 42.7M
2022-12-27 6.71 7.36 6.60 7.36 22.2M
2022-12-26 6.50 6.78 6.48 6.72 8.9M
2022-12-23 6.68 6.72 6.39 6.49 12.0M
2022-12-22 6.98 7.04 6.70 6.73 7.9M
2022-12-21 7.01 7.07 6.89 6.98 9.0M
2022-12-20 6.85 7.18 6.79 7.06 12.2M
2022-12-19 7.06 7.12 6.77 6.79 12.4M
2022-12-16 7.12 7.24 7.04 7.14 8.7M
2022-12-15 7.28 7.35 7.16 7.17 9.9M
2022-12-14 7.40 7.44 7.26 7.33 8.0M
2022-12-13 7.33 7.46 7.23 7.40 10.4M
2022-12-12 7.30 7.57 7.20 7.33 14.9M
2022-12-09 7.38 7.39 7.20 7.37 13.2M
2022-12-08 7.44 7.52 7.31 7.38 10.4M
2022-12-07 7.39 7.52 7.31 7.39 15.3M
2022-12-06 7.53 7.80 7.40 7.46 20.8M
2022-12-05 7.62 7.67 7.37 7.44 18.3M
2022-12-02 7.40 7.78 7.31 7.67 22.2M
2022-12-01 7.46 7.66 7.28 7.46 22.6M
2022-11-30 7.10 7.66 6.97 7.45 29.6M
2022-11-29 7.15 7.24 7.02 7.16 14.3M
2022-11-28 7.21 7.30 7.03 7.15 14.2M
2022-11-25 7.45 7.82 7.21 7.24 22.7M
2022-11-24 7.09 7.43 7.08 7.41 27.5M
2022-11-23 7.19 7.20 6.89 7.15 18.3M
2022-11-22 7.06 7.44 6.98 7.17 27.6M
2022-11-21 6.80 7.24 6.76 7.07 25.2M
2022-11-18 7.00 7.36 6.81 6.85 26.8M
2022-11-17 6.80 7.16 6.50 7.03 32.3M
2022-11-16 6.97 7.10 6.80 6.83 12.5M
2022-11-15 6.91 7.10 6.85 6.97 14.9M
2022-11-14 7.04 7.11 6.90 6.94 13.8M
2022-11-11 7.21 7.34 7.00 7.00 15.3M
2022-11-10 7.20 7.24 6.99 7.06 16.2M
2022-11-09 7.29 7.46 7.21 7.21 12.4M
2022-11-08 7.47 7.47 7.23 7.29 14.6M
2022-11-07 7.49 7.62 7.27 7.34 29.9M
2022-11-04 7.43 8.09 7.40 7.55 43.2M
2022-11-03 6.75 7.43 6.70 7.43 9.7M
2022-11-02 6.78 7.00 6.64 6.75 16.5M
2022-11-01 6.48 6.83 6.09 6.73 31.9M
2022-10-31 6.80 7.19 6.48 6.48 31.7M
2022-10-28 7.63 7.96 7.12 7.20 28.0M
2022-10-27 7.90 8.19 7.60 7.91 25.7M
2022-10-26 7.82 8.18 7.68 8.06 24.9M
2022-10-25 7.91 8.21 7.21 7.95 24.9M
2022-10-24 8.06 8.51 7.87 7.98 29.0M
2022-10-21 8.10 8.10 7.43 7.86 27.7M
2022-10-20 8.63 8.66 7.86 8.10 32.8M
2022-10-19 8.58 8.93 8.29 8.58 32.8M
2022-10-18 8.50 9.11 8.40 8.91 41.1M
2022-10-17 8.92 9.15 8.24 8.28 40.2M
2022-10-14 8.89 9.66 8.82 9.15 42.4M
2022-10-13 9.20 9.37 8.00 8.91 52.4M
2022-10-12 8.05 8.64 7.70 8.64 27.0M
2022-10-11 7.35 8.05 7.35 7.85 34.1M
2022-10-10 7.50 8.16 7.40 7.47 47.3M
2022-09-30 6.98 7.59 6.94 7.59 59.7M
2022-09-29 7.29 7.80 6.89 6.90 61.0M
2022-09-28 7.66 7.66 7.33 7.66 45.6M
2022-09-27 6.66 6.96 6.60 6.96 37.1M
2022-09-26 5.99 6.49 5.85 6.33 44.6M
2022-09-23 6.00 6.04 5.81 5.90 19.3M
2022-09-22 5.71 6.08 5.66 6.00 33.6M
2022-09-21 5.53 5.74 5.45 5.70 13.3M
2022-09-20 5.55 5.60 5.42 5.50 9.5M
2022-09-19 5.58 5.58 5.30 5.49 8.5M
2022-09-16 5.65 5.70 5.53 5.54 12.3M
2022-09-15 5.60 5.69 5.50 5.64 13.6M
2022-09-14 5.50 5.65 5.48 5.61 13.2M
2022-09-13 5.49 5.67 5.46 5.62 13.1M
2022-09-09 5.44 5.50 5.41 5.49 9.6M
2022-09-08 5.45 5.50 5.36 5.44 13.0M
2022-09-07 5.30 5.57 5.25 5.49 25.8M
2022-09-06 5.20 5.45 5.17 5.29 15.4M
2022-09-05 5.14 5.23 5.14 5.18 5.9M
2022-09-02 5.08 5.24 5.08 5.14 9.2M
2022-09-01 5.11 5.16 5.04 5.10 8.2M
2022-08-31 5.07 5.10 4.99 5.07 6.4M
2022-08-30 5.00 5.12 5.00 5.08 6.9M
2022-08-29 4.92 5.01 4.85 5.00 2.7M
2022-08-26 5.01 5.04 4.96 4.96 2.8M
2022-08-25 5.00 5.03 4.92 5.03 3.5M
2022-08-24 5.10 5.11 4.96 5.00 4.4M
2022-08-23 5.07 5.13 5.03 5.09 3.1M
2022-08-22 5.05 5.08 5.02 5.07 2.4M
2022-08-19 5.05 5.10 5.04 5.05 2.6M
2022-08-18 5.15 5.15 5.02 5.07 4.1M
2022-08-17 5.17 5.19 5.11 5.14 5.0M
2022-08-16 5.06 5.20 5.05 5.20 8.5M
2022-08-15 5.05 5.06 4.98 5.04 3.3M
2022-08-12 5.00 5.09 4.98 5.04 4.8M
2022-08-11 4.93 5.09 4.92 5.00 7.1M
2022-08-10 4.97 4.98 4.88 4.92 3.1M
2022-08-09 4.90 4.97 4.88 4.96 4.5M
2022-08-08 4.85 4.88 4.83 4.87 2.2M
2022-08-05 4.85 4.87 4.79 4.86 2.7M
2022-08-04 4.79 4.85 4.77 4.85 2.9M
2022-08-03 4.80 4.89 4.76 4.78 3.9M
2022-08-02 5.03 5.03 4.70 4.79 8.3M
2022-08-01 5.03 5.08 4.99 5.05 3.3M
2022-07-29 5.10 5.10 5.02 5.04 3.2M
2022-07-28 5.07 5.10 5.06 5.08 3.2M
2022-07-27 5.08 5.13 5.06 5.07 2.5M
2022-07-26 5.05 5.10 5.01 5.10 3.9M
2022-07-25 5.09 5.12 5.04 5.06 3.3M
2022-07-22 5.04 5.12 5.02 5.07 3.9M
2022-07-21 5.13 5.14 5.06 5.07 3.6M
2022-07-20 5.06 5.11 5.03 5.11 5.0M
2022-07-19 5.03 5.07 5.01 5.06 5.0M
2022-07-18 4.86 5.08 4.86 5.03 6.9M
2022-07-15 5.07 5.10 4.88 4.89 9.2M
2022-07-14 5.14 5.17 5.08 5.09 5.7M
2022-07-13 5.07 5.28 5.07 5.20 9.2M
2022-07-12 5.08 5.14 5.06 5.08 4.3M
2022-07-11 5.13 5.14 5.05 5.10 3.1M
2022-07-08 5.14 5.15 5.09 5.12 3.4M
2022-07-07 5.13 5.13 5.09 5.10 3.0M
2022-07-06 5.17 5.17 5.07 5.13 4.4M
2022-07-05 5.19 5.21 5.08 5.15 6.3M
2022-07-04 5.24 5.25 5.17 5.22 4.0M
2022-07-01 5.25 5.26 5.17 5.19 5.0M
2022-06-30 5.21 5.25 5.18 5.22 6.6M
2022-06-29 5.27 5.37 5.23 5.23 11.3M
2022-06-28 5.23 5.30 5.16 5.28 11.2M
2022-06-27 5.21 5.27 5.18 5.21 11.9M
2022-06-24 5.12 5.49 5.08 5.25 14.1M
2022-06-23 5.08 5.11 5.03 5.10 5.1M
2022-06-22 5.16 5.19 5.06 5.08 6.1M
2022-06-21 5.19 5.31 5.13 5.19 9.3M
2022-06-20 5.10 5.20 5.08 5.17 6.9M
2022-06-17 5.11 5.17 5.06 5.11 5.2M
2022-06-16 5.13 5.17 5.09 5.13 5.7M
2022-06-15 5.13 5.19 5.10 5.13 8.6M
2022-06-14 5.07 5.12 4.95 5.11 7.5M
2022-06-13 5.16 5.17 5.08 5.11 5.2M
2022-06-10 5.07 5.19 5.04 5.17 8.4M
2022-06-09 5.16 5.16 5.07 5.08 6.0M
2022-06-08 5.22 5.22 5.08 5.16 7.9M
2022-06-07 5.25 5.28 5.14 5.22 8.0M
2022-06-06 5.16 5.24 5.13 5.24 8.7M
2022-06-02 5.20 5.23 5.09 5.16 9.2M
2022-06-01 5.18 5.42 5.17 5.23 17.5M
2022-05-31 5.16 5.16 5.03 5.11 7.1M
2022-05-30 5.15 5.21 5.12 5.17 5.4M
2022-05-27 5.25 5.25 5.12 5.16 7.6M
2022-05-26 5.24 5.31 5.18 5.20 8.1M
2022-05-25 5.12 5.25 5.06 5.19 8.7M
2022-05-24 5.50 5.57 5.11 5.13 16.2M
2022-05-23 5.44 5.49 5.40 5.46 10.3M
2022-05-20 5.59 5.78 5.44 5.47 18.3M
2022-05-19 5.38 5.55 5.37 5.54 11.5M
2022-05-18 5.55 5.62 5.40 5.49 11.9M
2022-05-17 5.68 5.71 5.31 5.52 18.9M
2022-05-16 5.61 5.72 5.59 5.68 14.8M
2022-05-13 5.74 5.75 5.53 5.64 21.1M
2022-05-12 5.56 5.93 5.56 5.74 35.8M
2022-05-11 5.70 5.87 5.59 5.59 45.8M
2022-05-10 5.90 6.07 5.65 5.83 58.3M
2022-05-09 5.12 5.52 5.12 5.52 6.2M
2022-05-06 5.01 5.12 4.96 5.02 11.2M
2022-05-05 5.24 5.27 5.14 5.17 16.6M
2022-04-29 5.23 5.44 5.12 5.29 30.6M
2022-04-28 4.70 5.21 4.66 5.21 11.4M
2022-04-27 4.63 4.75 4.46 4.74 12.4M
2022-04-26 4.80 4.89 4.61 4.63 10.5M
2022-04-25 5.14 5.20 4.79 4.81 14.4M
2022-04-22 5.19 5.34 5.11 5.27 8.0M
2022-04-21 5.46 5.46 5.20 5.24 10.6M
2022-04-20 5.63 5.67 5.46 5.50 8.4M
2022-04-19 5.50 5.73 5.48 5.67 9.7M
2022-04-18 5.41 5.57 5.37 5.52 8.0M
2022-04-15 5.91 5.94 5.51 5.56 18.1M
2022-04-14 5.99 6.03 5.93 5.98 11.2M
2022-04-13 6.13 6.13 5.98 5.98 15.3M
2022-04-12 6.24 6.25 6.02 6.18 18.5M
2022-04-11 6.31 6.38 6.18 6.29 22.4M
2022-04-08 6.10 6.35 6.08 6.35 32.8M
2022-04-07 6.14 6.24 6.05 6.10 11.3M
2022-04-06 6.06 6.19 6.01 6.16 12.1M
2022-04-01 6.12 6.15 6.03 6.06 11.1M
2022-03-31 6.10 6.34 6.06 6.17 16.0M
2022-03-30 6.08 6.10 6.00 6.08 8.9M
2022-03-29 6.13 6.15 5.98 6.01 10.2M
2022-03-28 6.04 6.17 5.96 6.11 9.3M
2022-03-25 6.12 6.18 6.06 6.08 10.6M
2022-03-24 6.22 6.25 6.11 6.12 13.4M
2022-03-23 6.39 6.39 6.26 6.28 18.3M
2022-03-22 6.15 6.39 6.07 6.39 28.6M
2022-03-21 6.11 6.22 6.08 6.18 14.9M
2022-03-18 6.00 6.14 5.98 6.11 13.8M
2022-03-17 6.04 6.14 6.01 6.03 16.2M
2022-03-16 5.90 6.05 5.72 5.98 18.9M
2022-03-15 6.07 6.23 5.82 5.85 16.6M
2022-03-14 6.16 6.28 6.06 6.09 10.4M
2022-03-11 6.17 6.26 6.03 6.25 16.3M
2022-03-10 6.43 6.47 6.25 6.27 20.1M
2022-03-09 6.17 6.36 5.90 6.34 25.2M
2022-03-08 6.34 6.36 6.06 6.14 15.8M
2022-03-07 6.34 6.43 6.31 6.36 12.6M
2022-03-04 6.54 6.55 6.36 6.39 20.9M
2022-03-03 6.61 6.62 6.53 6.60 19.3M
2022-03-02 6.41 6.68 6.37 6.60 24.9M
2022-03-01 6.43 6.49 6.38 6.47 18.1M
2022-02-28 6.58 6.60 6.33 6.41 23.3M
2022-02-25 6.66 6.75 6.54 6.61 27.5M
2022-02-24 7.08 7.14 6.50 6.59 53.4M
2022-02-23 7.07 7.29 7.02 7.18 54.4M
2022-02-22 7.35 7.74 7.12 7.16 74.5M
2022-02-21 7.21 7.74 7.21 7.47 80.1M
2022-02-18 8.38 8.67 7.67 7.83 123.2M
2022-02-17 7.59 7.88 7.50 7.88 46.1M
2022-02-16 6.52 7.16 6.51 7.16 34.9M
2022-02-15 6.62 6.70 6.46 6.51 24.6M
2022-02-14 6.57 6.95 6.48 6.69 28.2M
2022-02-11 6.75 7.08 6.67 6.81 43.1M
2022-02-10 6.63 6.85 6.55 6.77 31.7M
2022-02-09 6.76 6.76 6.49 6.65 28.4M
2022-02-08 6.33 6.84 6.33 6.75 34.1M
2022-02-07 6.14 6.60 6.13 6.38 25.9M
2022-01-28 6.04 6.16 6.01 6.09 10.7M
2022-01-27 6.16 6.19 6.01 6.03 11.6M
2022-01-26 6.12 6.28 5.99 6.22 15.9M
2022-01-25 6.37 6.40 6.07 6.11 15.0M
2022-01-24 6.33 6.42 6.30 6.36 10.2M
2022-01-21 6.51 6.55 6.31 6.34 16.8M
2022-01-20 6.62 6.73 6.42 6.56 26.5M
2022-01-19 6.86 6.87 6.55 6.62 25.0M
2022-01-18 6.85 6.94 6.71 6.90 26.8M
2022-01-17 6.87 6.94 6.74 6.83 17.3M
2022-01-14 6.90 6.97 6.81 6.88 19.1M
2022-01-13 6.91 7.03 6.87 6.96 21.7M
2022-01-12 6.83 7.04 6.79 6.95 26.1M
2022-01-11 7.16 7.25 6.79 6.82 44.1M
2022-01-10 7.43 7.43 7.04 7.22 37.2M
2022-01-07 7.38 7.70 7.26 7.46 46.3M
2022-01-06 7.20 7.67 7.20 7.46 60.0M
2022-01-05 7.33 7.40 7.02 7.31 40.2M
2022-01-04 7.28 7.37 7.18 7.33 33.0M